Manyo Factory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 14,040.00 | 14,060.00 | 13,750.00 | 13,800.00 | 13,800.00 | 52,284 |
| 2026-01-16 | 14,190.00 | 14,330.00 | 13,980.00 | 13,980.00 | 13,980.00 | 51,479 |
| 2026-01-15 | 14,420.00 | 14,460.00 | 14,010.00 | 14,240.00 | 14,240.00 | 59,959 |
| 2026-01-14 | 14,420.00 | 14,670.00 | 14,380.00 | 14,400.00 | 14,400.00 | 36,608 |
| 2026-01-13 | 14,350.00 | 14,590.00 | 14,350.00 | 14,470.00 | 14,470.00 | 40,523 |
| 2026-01-12 | 14,530.00 | 14,560.00 | 14,350.00 | 14,430.00 | 14,430.00 | 41,825 |
| 2026-01-09 | 15,130.00 | 15,130.00 | 14,500.00 | 14,570.00 | 14,570.00 | 108,431 |
| 2026-01-08 | 14,730.00 | 15,200.00 | 13,900.00 | 15,130.00 | 15,130.00 | 191,273 |
| 2026-01-07 | 14,730.00 | 15,880.00 | 14,020.00 | 14,730.00 | 14,730.00 | 338,980 |
| 2026-01-06 | 15,320.00 | 15,320.00 | 14,600.00 | 14,710.00 | 14,710.00 | 110,349 |
| 2026-01-05 | 15,730.00 | 15,730.00 | 15,150.00 | 15,280.00 | 15,280.00 | 256,976 |
| 2026-01-02 | 14,250.00 | 15,750.00 | 14,200.00 | 15,750.00 | 15,750.00 | 378,622 |
| 2025-12-30 | 13,530.00 | 13,900.00 | 13,530.00 | 13,690.00 | 13,690.00 | 18,697 |
| 2025-12-29 | 13,350.00 | 13,750.00 | 13,260.00 | 13,660.00 | 13,660.00 | 42,423 |
| 2025-12-26 | 13,950.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | 34,705 |
| 2025-12-24 | 14,010.00 | 14,060.00 | 13,760.00 | 13,760.00 | 13,760.00 | 24,471 |
| 2025-12-23 | 14,000.00 | 14,150.00 | 13,920.00 | 13,920.00 | 13,920.00 | 30,094 |
| 2025-12-22 | 13,900.00 | 14,140.00 | 13,810.00 | 14,000.00 | 14,000.00 | 42,175 |
| 2025-12-19 | 13,860.00 | 13,950.00 | 13,680.00 | 13,720.00 | 13,720.00 | 33,766 |
| 2025-12-18 | 13,850.00 | 14,020.00 | 13,700.00 | 13,840.00 | 13,840.00 | 39,204 |
| 2025-12-17 | 14,180.00 | 14,230.00 | 14,010.00 | 14,020.00 | 14,020.00 | 28,685 |
| 2025-12-16 | 14,250.00 | 14,250.00 | 14,050.00 | 14,050.00 | 14,050.00 | 28,200 |
| 2025-12-15 | 14,140.00 | 14,320.00 | 14,050.00 | 14,190.00 | 14,190.00 | 30,139 |
| 2025-12-12 | 14,170.00 | 14,200.00 | 14,110.00 | 14,180.00 | 14,180.00 | 22,504 |
| 2025-12-11 | 14,230.00 | 14,230.00 | 14,100.00 | 14,170.00 | 14,170.00 | 22,474 |
| 2025-12-10 | 14,310.00 | 14,310.00 | 14,110.00 | 14,180.00 | 14,180.00 | 30,085 |
| 2025-12-09 | 14,300.00 | 14,300.00 | 14,160.00 | 14,270.00 | 14,270.00 | 24,899 |
| 2025-12-08 | 14,250.00 | 14,450.00 | 14,170.00 | 14,300.00 | 14,300.00 | 26,010 |
| 2025-12-05 | 14,460.00 | 14,460.00 | 14,290.00 | 14,340.00 | 14,340.00 | 24,402 |
| 2025-12-04 | 14,580.00 | 14,660.00 | 14,330.00 | 14,410.00 | 14,410.00 | 24,896 |
| 2025-12-03 | 14,500.00 | 14,550.00 | 14,420.00 | 14,530.00 | 14,530.00 | 21,668 |
| 2025-12-02 | 14,460.00 | 14,520.00 | 14,320.00 | 14,450.00 | 14,450.00 | 20,787 |
| 2025-12-01 | 14,710.00 | 14,870.00 | 14,460.00 | 14,460.00 | 14,460.00 | 51,519 |
| 2025-11-28 | 14,370.00 | 14,710.00 | 14,370.00 | 14,640.00 | 14,640.00 | 50,013 |
| 2025-11-27 | 14,350.00 | 14,500.00 | 14,250.00 | 14,390.00 | 14,390.00 | 40,678 |
| 2025-11-26 | 14,330.00 | 14,430.00 | 14,250.00 | 14,250.00 | 14,250.00 | 40,742 |
| 2025-11-25 | 14,830.00 | 14,940.00 | 14,280.00 | 14,310.00 | 14,310.00 | 64,794 |
| 2025-11-24 | 15,440.00 | 15,440.00 | 14,820.00 | 14,840.00 | 14,840.00 | 52,215 |
| 2025-11-21 | 15,690.00 | 16,200.00 | 15,140.00 | 15,190.00 | 15,190.00 | 250,703 |
| 2025-11-20 | 14,470.00 | 14,950.00 | 14,470.00 | 14,890.00 | 14,890.00 | 54,603 |
| 2025-11-19 | 14,500.00 | 14,910.00 | 14,280.00 | 14,460.00 | 14,460.00 | 36,739 |
| 2025-11-18 | 14,980.00 | 14,980.00 | 14,350.00 | 14,500.00 | 14,500.00 | 47,087 |
| 2025-11-17 | 15,160.00 | 15,160.00 | 14,940.00 | 15,000.00 | 15,000.00 | 24,982 |
| 2025-11-14 | 15,110.00 | 15,340.00 | 15,050.00 | 15,110.00 | 15,110.00 | 21,262 |
| 2025-11-13 | 15,250.00 | 15,420.00 | 15,170.00 | 15,320.00 | 15,320.00 | 23,434 |
| 2025-11-12 | 15,090.00 | 15,270.00 | 15,080.00 | 15,250.00 | 15,250.00 | 23,264 |
| 2025-11-11 | 15,200.00 | 15,260.00 | 15,000.00 | 15,150.00 | 15,150.00 | 49,182 |
| 2025-11-10 | 15,120.00 | 15,500.00 | 15,060.00 | 15,180.00 | 15,180.00 | 30,775 |
| 2025-11-07 | 15,100.00 | 15,480.00 | 14,890.00 | 15,120.00 | 15,120.00 | 53,752 |
| 2025-11-06 | 15,400.00 | 15,450.00 | 15,010.00 | 15,100.00 | 15,100.00 | 35,301 |
| 2025-11-05 | 15,770.00 | 15,770.00 | 15,010.00 | 15,290.00 | 15,290.00 | 67,635 |
| 2025-11-04 | 16,060.00 | 16,160.00 | 15,680.00 | 15,680.00 | 15,680.00 | 67,213 |
| 2025-11-03 | 16,530.00 | 16,660.00 | 16,060.00 | 16,180.00 | 16,180.00 | 67,527 |
| 2025-10-31 | 16,580.00 | 16,580.00 | 16,230.00 | 16,370.00 | 16,370.00 | 70,766 |
| 2025-10-30 | 16,340.00 | 17,150.00 | 16,260.00 | 16,700.00 | 16,700.00 | 366,945 |
| 2025-10-29 | 16,380.00 | 16,400.00 | 16,010.00 | 16,150.00 | 16,150.00 | 37,747 |
| 2025-10-28 | 16,240.00 | 16,500.00 | 16,200.00 | 16,320.00 | 16,320.00 | 52,002 |
| 2025-10-27 | 16,140.00 | 16,290.00 | 16,030.00 | 16,240.00 | 16,240.00 | 42,034 |
| 2025-10-24 | 16,120.00 | 16,120.00 | 15,910.00 | 15,950.00 | 15,950.00 | 24,534 |
| 2025-10-23 | 16,290.00 | 16,450.00 | 15,970.00 | 16,080.00 | 16,080.00 | 57,017 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.